Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

REIT - Healthcare Facilities Sector (CIX: MSECTOR442 )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2019 2365 2387 2360 2370 0 -4.70(-0.20%)
Sep 27, 2019 2381 2389 2355 2374 0 -4.19(-0.18%)
Sep 26, 2019 2370 2390 2361 2379 0 +18.95(+0.80%)
Sep 25, 2019 2353 2372 2343 2360 0 +6.16(+0.26%)
Sep 24, 2019 2352 2368 2332 2353 0 +7.73(+0.33%)
Sep 23, 2019 2333 2359 2330 2346 0 +10.50(+0.45%)
Sep 20, 2019 2344 2354 2327 2335 0 -2.71(-0.12%)
Sep 19, 2019 2346 2353 2331 2338 0 +1.13(+0.05%)
Sep 18, 2019 2363 2367 2314 2337 0 -14.10(-0.60%)
Sep 17, 2019 2311 2355 2310 2351 0 +53.63(+2.33%)
Sep 16, 2019 2274 2303 2266 2297 0 +27.24(+1.20%)
Sep 13, 2019 2307 2328 2261 2270 0 -44.80(-1.94%)
Sep 12, 2019 2335 2355 2305 2315 0 +4.76(+0.21%)
Sep 11, 2019 2301 2328 2283 2310 0 -1.55(-0.07%)
Sep 10, 2019 2341 2349 2285 2312 0 -50.88(-2.15%)
Sep 09, 2019 2379 2387 2349 2362 0 -25.31(-1.06%)
Sep 06, 2019 2371 2392 2367 2388 0 +17.63(+0.74%)
Sep 05, 2019 2381 2389 2343 2370 0 -21.74(-0.91%)
Sep 04, 2019 2388 2402 2377 2392 0 +16.73(+0.70%)
Sep 03, 2019 2334 2384 2330 2375 0 +41.22(+1.77%)
Aug 30, 2019 2342 2348 2326 2334 0 -5.06(-0.22%)
Aug 29, 2019 2328 2342 2315 2339 0 +21.47(+0.93%)
Aug 28, 2019 2317 2329 2305 2318 0 +3.16(+0.14%)
Aug 27, 2019 2332 2354 2313 2314 0 -3.40(-0.15%)
Aug 26, 2019 2309 2325 2288 2318 0 +21.77(+0.95%)
Aug 23, 2019 2316 2346 2287 2296 0 -20.49(-0.88%)
Aug 22, 2019 2306 2322 2291 2316 0 +11.29(+0.49%)
Aug 21, 2019 2295 2314 2275 2305 0 +10.37(+0.45%)
Aug 20, 2019 2329 2331 2292 2295 0 -24.79(-1.07%)
Aug 19, 2019 2309 2329 2295 2320 0 +7.43(+0.32%)
Aug 16, 2019 2293 2321 2289 2312 0 +19.78(+0.86%)
Aug 15, 2019 2259 2298 2253 2292 0 +37.92(+1.68%)
Aug 14, 2019 2260 2274 2242 2254 0 -8.25(-0.36%)
Aug 13, 2019 2268 2274 2235 2263 0 -3.53(-0.16%)
Aug 12, 2019 2277 2293 2254 2266 0 -10.65(-0.47%)
Aug 09, 2019 2274 2289 2252 2277 0 -3.15(-0.14%)
Aug 08, 2019 2236 2281 2217 2280 0 +42.19(+1.89%)
Aug 07, 2019 2188 2252 2167 2238 0 +53.73(+2.46%)
Aug 06, 2019 2161 2201 2144 2184 0 +22.19(+1.03%)
Aug 05, 2019 2193 2199 2123 2162 0 -34.93(-1.59%)
Aug 02, 2019 2169 2208 2165 2197 0 +20.68(+0.95%)
Aug 01, 2019 2157 2188 2137 2176 0 +21.96(+1.02%)
Jul 31, 2019 2170 2189 2141 2154 0 -19.26(-0.89%)
Jul 30, 2019 2162 2188 2157 2174 0 +4.30(+0.20%)
Jul 29, 2019 2174 2195 2160 2169 0 +7.60(+0.35%)
Jul 26, 2019 2161 2180 2128 2162 0 +6.97(+0.32%)
Jul 25, 2019 2164 2168 2141 2155 0 -13.16(-0.61%)
Jul 24, 2019 2180 2182 2146 2168 0 -4.90(-0.23%)
Jul 23, 2019 2152 2176 2137 2173 0 +25.51(+1.19%)
Jul 22, 2019 2150 2163 2137 2147 0 +2.81(+0.13%)
Jul 19, 2019 2204 2208 2139 2144 0 -60.56(-2.75%)
Jul 18, 2019 2189 2213 2183 2205 0 +12.77(+0.58%)
Jul 17, 2019 2183 2202 2171 2192 0 +13.65(+0.63%)
Jul 16, 2019 2171 2186 2155 2179 0 -10.45(-0.48%)
Jul 15, 2019 2212 2223 2184 2189 0 -17.87(-0.81%)
Jul 12, 2019 2214 2220 2191 2207 0 -5.22(-0.24%)
Jul 11, 2019 2253 2256 2203 2212 0 -42.93(-1.90%)
Jul 10, 2019 2250 2263 2233 2255 0 +15.96(+0.71%)
Jul 09, 2019 2233 2245 2222 2239 0 +5.63(+0.25%)
Jul 08, 2019 2215 2241 2212 2233 0 +16.24(+0.73%)
Jul 05, 2019 2214 2226 2167 2217 0 -16.27(-0.73%)
Jul 03, 2019 2206 2238 2203 2233 0 +36.01(+1.64%)
Jul 02, 2019 2157 2203 2151 2197 0 +49.30(+2.30%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.